Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

M/I Homes (NY: MHO )

123.41 -0.08 (-0.06%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 105.00 105.69 103.63 105.51 174,824 +0.20(+0.19%)
Nov 29, 2023 104.78 106.36 104.38 105.31 272,307 +1.67(+1.61%)
Nov 28, 2023 105.23 105.23 103.62 103.64 211,297 -1.34(-1.28%)
Nov 27, 2023 105.08 106.61 104.78 104.98 338,814 -0.60(-0.57%)
Nov 24, 2023 104.35 105.96 104.08 105.58 86,507 +0.88(+0.84%)
Nov 22, 2023 104.00 105.68 103.87 104.70 165,861 +1.30(+1.26%)
Nov 21, 2023 104.05 104.55 103.33 103.40 185,508 -1.22(-1.17%)
Nov 20, 2023 104.18 104.64 102.86 104.62 208,600 +0.68(+0.65%)
Nov 17, 2023 103.93 105.79 103.43 103.94 312,626 +0.74(+0.72%)
Nov 16, 2023 103.98 104.25 102.02 103.20 249,762 +1.30(+1.28%)
Nov 15, 2023 102.69 104.24 101.45 101.90 373,499 -1.34(-1.30%)
Nov 14, 2023 100.00 104.56 100.00 103.24 415,999 +7.23(+7.53%)
Nov 13, 2023 95.16 97.00 95.11 96.01 149,970 +0.04(+0.04%)
Nov 10, 2023 94.50 96.82 94.13 95.97 144,822 +2.06(+2.19%)
Nov 09, 2023 94.50 95.93 93.32 93.91 170,462 -0.43(-0.46%)
Nov 08, 2023 94.78 95.17 93.73 94.34 152,459 -0.12(-0.13%)
Nov 07, 2023 93.50 95.37 93.25 94.46 148,624 +1.03(+1.10%)
Nov 06, 2023 94.64 95.00 92.14 93.43 255,131 -1.37(-1.45%)
Nov 03, 2023 94.36 97.44 94.26 94.80 442,008 +3.28(+3.58%)
Nov 02, 2023 91.00 92.22 89.20 91.52 529,619 +5.23(+6.06%)
Nov 01, 2023 81.98 86.45 81.55 86.29 310,245 +4.22(+5.14%)
Oct 31, 2023 81.73 83.92 81.38 82.07 280,259 +0.65(+0.80%)
Oct 30, 2023 82.24 82.57 80.51 81.42 201,886 +0.10(+0.12%)
Oct 27, 2023 81.61 82.24 80.26 81.32 242,419 -0.37(-0.45%)
Oct 26, 2023 79.78 82.69 78.04 81.69 410,039 +1.66(+2.07%)
Oct 25, 2023 78.45 81.04 77.76 80.03 562,390 +2.28(+2.93%)
Oct 24, 2023 77.23 78.34 76.38 77.75 375,152 +0.86(+1.12%)
Oct 23, 2023 74.79 77.42 74.79 76.89 249,007 +1.87(+2.49%)
Oct 20, 2023 75.96 76.82 74.79 75.02 200,325 -0.55(-0.73%)
Oct 19, 2023 77.35 77.69 75.09 75.57 250,980 -1.39(-1.81%)
Oct 18, 2023 78.57 78.83 76.87 76.96 232,164 -2.56(-3.22%)
Oct 17, 2023 78.86 81.38 78.35 79.52 232,366 -0.45(-0.56%)
Oct 16, 2023 80.84 81.50 79.41 79.97 129,851 -0.20(-0.25%)
Oct 13, 2023 80.52 80.86 79.63 80.17 161,724 +0.16(+0.20%)
Oct 12, 2023 82.99 82.99 78.67 80.01 274,655 -3.64(-4.35%)
Oct 11, 2023 82.62 84.12 82.01 83.65 150,348 +1.70(+2.07%)
Oct 10, 2023 80.92 83.59 80.57 81.95 197,303 +1.06(+1.31%)
Oct 09, 2023 79.28 81.07 78.72 80.89 141,985 +0.99(+1.24%)
Oct 06, 2023 78.64 80.66 77.81 79.90 164,986 +0.28(+0.35%)
Oct 05, 2023 79.76 80.78 79.27 79.62 240,712 -0.66(-0.82%)
Oct 04, 2023 79.54 80.88 78.82 80.28 206,593 +1.13(+1.43%)
Oct 03, 2023 82.17 83.15 78.78 79.15 347,082 -4.17(-5.00%)
Oct 02, 2023 83.94 85.23 82.93 83.32 315,790 -0.72(-0.86%)
Sep 29, 2023 86.65 87.03 83.48 84.04 534,487 -1.63(-1.90%)
Sep 28, 2023 85.06 85.90 84.77 85.67 476,784 +0.60(+0.71%)
Sep 27, 2023 86.64 86.76 84.35 85.07 234,729 -0.39(-0.46%)
Sep 26, 2023 86.00 87.17 85.13 85.46 181,426 -1.17(-1.35%)
Sep 25, 2023 87.29 87.53 86.43 86.63 127,387 -0.46(-0.53%)
Sep 22, 2023 87.03 87.72 86.07 87.09 176,621 +0.59(+0.68%)
Sep 21, 2023 86.45 87.37 84.13 86.50 280,768 -1.35(-1.54%)
Sep 20, 2023 89.96 91.67 87.77 87.85 184,317 -1.43(-1.60%)
Sep 19, 2023 89.06 89.90 87.83 89.28 180,996 -0.26(-0.29%)
Sep 18, 2023 89.39 91.28 88.86 89.54 270,052 +0.48(+0.54%)
Sep 15, 2023 91.94 92.04 87.47 89.06 891,501 -4.43(-4.74%)
Sep 14, 2023 90.93 93.89 90.93 93.49 227,232 +2.56(+2.82%)
Sep 13, 2023 91.96 93.27 89.50 90.93 206,337 -1.03(-1.12%)
Sep 12, 2023 93.92 95.24 91.56 91.96 173,962 -2.21(-2.35%)
Sep 11, 2023 94.42 96.84 93.81 94.17 226,525 +0.38(+0.41%)
Sep 08, 2023 94.81 95.52 93.33 93.79 184,609 -1.50(-1.57%)
Sep 07, 2023 93.48 95.90 92.73 95.29 255,476 +1.67(+1.78%)
Sep 06, 2023 93.03 94.80 91.88 93.62 226,300 +1.30(+1.41%)
Sep 05, 2023 99.78 99.78 91.87 92.32 376,519 -8.47(-8.40%)
Sep 01, 2023 98.18 100.99 97.82 100.79 157,703 +2.61(+2.66%)
Aug 31, 2023 96.83 98.19 96.83 98.18 296,953 +1.23(+1.27%)
Aug 30, 2023 95.07 98.35 95.07 96.95 197,443 +1.73(+1.82%)
Aug 29, 2023 92.20 95.59 92.10 95.22 261,348 +2.59(+2.80%)
Aug 28, 2023 91.03 92.65 91.00 92.63 227,826 +2.32(+2.57%)
Aug 25, 2023 92.91 93.16 88.01 90.31 317,709 -2.16(-2.34%)
Aug 24, 2023 93.87 94.52 92.41 92.47 269,328 -1.29(-1.38%)
Aug 23, 2023 93.06 95.15 92.86 93.76 258,362 +1.05(+1.13%)
Aug 22, 2023 93.60 94.98 92.51 92.71 322,659 -0.69(-0.74%)
Aug 21, 2023 94.62 95.25 91.87 93.40 364,550 -0.82(-0.87%)
Aug 18, 2023 92.87 94.63 91.65 94.22 297,173 +0.24(+0.26%)
Aug 17, 2023 99.08 99.32 93.74 93.98 571,426 -4.43(-4.50%)
Aug 16, 2023 99.11 100.47 98.39 98.41 512,813 -1.07(-1.08%)
Aug 15, 2023 98.28 99.97 96.53 99.48 242,575 +1.75(+1.79%)
Aug 14, 2023 97.21 98.03 96.15 97.73 249,105 +0.18(+0.18%)
Aug 11, 2023 96.77 98.80 96.60 97.55 275,542 +0.62(+0.64%)
Aug 10, 2023 100.00 101.62 95.27 96.93 314,814 -2.44(-2.46%)
Aug 09, 2023 99.80 100.56 98.67 99.37 274,244 -0.23(-0.23%)
Aug 08, 2023 98.85 99.80 97.56 99.60 238,789 -0.04(-0.04%)
Aug 07, 2023 97.17 99.95 97.17 99.64 319,252 +2.15(+2.21%)
Aug 04, 2023 95.08 97.85 94.12 97.49 333,788 +2.63(+2.77%)
Aug 03, 2023 98.04 98.04 92.85 94.86 369,342 -3.45(-3.51%)
Aug 02, 2023 98.58 99.03 96.26 98.31 237,480 -1.19(-1.20%)
Aug 01, 2023 99.19 100.48 98.65 99.50 301,439 -0.50(-0.50%)
Jul 31, 2023 99.99 100.93 98.07 100.00 472,525 +0.47(+0.47%)
Jul 28, 2023 97.72 100.58 97.72 99.53 606,512 +2.32(+2.39%)
Jul 27, 2023 97.09 100.29 96.24 97.21 443,702 +1.15(+1.20%)
Jul 26, 2023 97.00 98.00 94.44 96.06 545,810 +2.29(+2.44%)
Jul 25, 2023 92.88 95.12 92.48 93.77 365,586 +0.71(+0.76%)
Jul 24, 2023 91.24 93.15 90.84 93.06 395,196 +1.84(+2.02%)
Jul 21, 2023 91.20 92.46 90.84 91.22 268,069 +0.47(+0.52%)
Jul 20, 2023 94.53 94.60 89.37 90.75 467,034 -3.14(-3.34%)
Jul 19, 2023 91.49 94.06 91.20 93.89 396,777 +2.17(+2.37%)
Jul 18, 2023 91.93 92.99 91.52 91.72 309,107 -0.13(-0.14%)
Jul 17, 2023 91.76 92.59 91.00 91.85 205,160 -0.14(-0.15%)
Jul 14, 2023 91.14 92.07 90.01 91.99 186,419 +1.56(+1.73%)
Jul 13, 2023 90.42 90.78 89.18 90.43 319,040 +0.38(+0.42%)
Jul 12, 2023 86.50 90.77 85.94 90.05 620,137 +6.53(+7.82%)
Jul 11, 2023 82.98 83.86 82.74 83.52 325,552 +0.54(+0.65%)
Jul 10, 2023 80.72 82.98 80.50 82.98 282,266 +2.26(+2.80%)
Jul 07, 2023 80.95 82.03 80.55 80.72 182,050 -0.15(-0.19%)
Jul 06, 2023 81.55 82.65 80.09 80.87 449,589 -1.90(-2.30%)
Jul 05, 2023 86.30 86.36 82.63 82.77 434,547 -3.42(-3.97%)
Jul 03, 2023 87.07 87.67 85.35 86.19 142,984 -1.00(-1.15%)
Jun 30, 2023 88.28 88.28 86.64 87.19 289,425 -0.02(-0.02%)
Jun 29, 2023 86.44 87.41 85.64 87.21 312,382 +0.77(+0.89%)
Jun 28, 2023 83.82 86.51 83.82 86.44 367,508 +2.42(+2.88%)
Jun 27, 2023 81.50 84.67 81.50 84.02 316,129 +2.35(+2.88%)
Jun 26, 2023 81.77 83.33 81.24 81.67 353,767 +0.12(+0.15%)
Jun 23, 2023 81.92 82.81 81.28 81.55 534,117 -0.57(-0.69%)
Jun 22, 2023 80.20 82.18 79.80 82.12 463,809 +1.28(+1.58%)
Jun 21, 2023 78.65 81.06 78.10 80.84 344,312 +1.89(+2.39%)
Jun 20, 2023 78.58 79.90 78.40 78.95 273,152 +0.62(+0.79%)
Jun 16, 2023 79.43 79.87 78.06 78.33 772,300 -0.70(-0.89%)
Jun 15, 2023 76.96 79.03 79.03 353,997 +11.69(+17.36%)
May 08, 2023 67.50 67.81 66.74 67.34 322,937 -0.03(-0.04%)
May 05, 2023 66.67 67.43 66.38 67.37 255,826 +1.29(+1.95%)
May 04, 2023 66.36 66.89 65.58 66.08 307,356 -0.98(-1.46%)
May 03, 2023 67.06 68.53 66.82 67.06 327,888 +0.16(+0.24%)
May 02, 2023 67.05 67.09 65.42 66.90 314,015 -0.19(-0.28%)
May 01, 2023 67.50 68.27 66.52 67.09 357,121 -0.55(-0.81%)
Apr 28, 2023 67.00 67.67 66.38 67.64 638,698 +0.45(+0.67%)
Apr 27, 2023 64.69 67.80 64.28 67.19 552,110 +3.18(+4.97%)
Apr 26, 2023 66.98 68.03 63.39 64.01 468,875 -1.43(-2.19%)
Apr 25, 2023 65.00 66.18 64.62 65.44 423,153 -0.20(-0.30%)
Apr 24, 2023 65.05 65.69 64.34 65.64 258,136 +0.45(+0.69%)
Apr 21, 2023 65.67 65.91 64.80 65.19 322,463 -0.45(-0.69%)
Apr 20, 2023 65.58 67.64 65.30 65.64 500,732 +0.88(+1.36%)
Apr 19, 2023 64.26 64.89 63.75 64.76 261,032 +0.33(+0.51%)
Apr 18, 2023 63.51 64.45 63.51 64.43 283,865 +1.35(+2.14%)
Apr 17, 2023 61.37 63.09 61.35 63.08 423,654 +1.57(+2.55%)
Apr 14, 2023 61.27 61.94 60.65 61.51 341,546 +0.14(+0.23%)
Apr 13, 2023 61.91 62.12 60.68 61.37 254,900 -0.28(-0.45%)
Apr 12, 2023 62.43 62.59 61.12 61.65 304,629 +0.10(+0.16%)
Apr 11, 2023 60.38 61.84 60.38 61.55 269,283 +1.76(+2.94%)
Apr 10, 2023 59.48 60.80 58.93 59.79 242,989 +0.23(+0.39%)
Apr 06, 2023 61.34 61.50 59.47 59.56 195,495 -1.57(-2.57%)
Apr 05, 2023 60.94 61.29 60.27 61.13 222,425 -0.12(-0.20%)
Apr 04, 2023 63.40 63.47 61.01 61.25 308,574 -1.98(-3.13%)
Apr 03, 2023 62.83 63.41 62.34 63.23 266,892 +0.14(+0.22%)
Mar 31, 2023 61.62 63.19 61.62 63.09 324,770 +1.60(+2.60%)
Mar 30, 2023 61.21 61.85 60.85 61.49 482,274 +0.50(+0.82%)
Mar 29, 2023 61.94 61.94 60.42 60.99 167,875 -0.25(-0.41%)
Mar 28, 2023 61.12 61.90 60.65 61.24 152,142 +0.16(+0.26%)
Mar 27, 2023 60.96 61.45 60.49 61.08 247,587 +0.47(+0.78%)
Mar 24, 2023 59.95 61.00 59.17 60.61 467,043 +0.24(+0.40%)
Mar 23, 2023 60.95 62.01 59.83 60.37 334,935 +0.44(+0.73%)
Mar 22, 2023 60.00 61.44 59.08 59.93 262,671 -0.11(-0.18%)
Mar 21, 2023 60.25 61.09 59.66 60.04 179,808 +0.62(+1.04%)
Mar 20, 2023 58.90 60.21 58.90 59.42 242,657 +0.64(+1.09%)
Mar 17, 2023 58.82 59.36 58.40 58.78 796,627 -0.11(-0.19%)
Mar 16, 2023 56.90 59.44 56.53 58.89 171,737 +1.61(+2.81%)
Mar 15, 2023 57.51 58.42 56.27 57.28 275,065 -0.85(-1.46%)
Mar 14, 2023 58.17 58.52 57.37 58.13 520,448 +1.65(+2.92%)
Mar 13, 2023 57.02 59.20 56.39 56.48 451,838 -1.60(-2.75%)
Mar 10, 2023 60.46 60.46 57.23 58.08 286,513 -2.27(-3.76%)
Mar 09, 2023 60.48 61.25 60.06 60.35 317,274 -0.15(-0.25%)
Mar 08, 2023 59.78 60.54 59.16 60.50 242,783 +1.07(+1.80%)
Mar 07, 2023 59.70 60.11 58.83 59.43 482,127 +0.08(+0.13%)
Mar 06, 2023 60.00 60.00 59.09 59.35 282,165 -0.77(-1.28%)
Mar 03, 2023 60.34 60.54 59.65 60.12 208,587 +0.68(+1.14%)
Mar 02, 2023 58.11 59.51 57.72 59.44 238,150 +0.61(+1.04%)
Mar 01, 2023 57.69 59.27 57.60 58.83 393,169 +0.99(+1.71%)
Feb 28, 2023 57.06 58.37 57.06 57.84 430,717 +0.52(+0.91%)
Feb 27, 2023 57.11 57.44 56.34 57.32 407,877 +1.06(+1.88%)
Feb 24, 2023 55.05 56.45 54.80 56.26 195,464 -0.02(-0.04%)
Feb 23, 2023 56.36 56.68 55.00 56.28 297,009 +0.57(+1.02%)
Feb 22, 2023 55.56 56.76 55.38 55.71 444,309 +0.74(+1.35%)
Feb 21, 2023 55.58 56.60 54.55 54.97 260,204 -2.08(-3.65%)
Feb 17, 2023 58.15 58.15 56.31 57.05 212,406 -1.18(-2.03%)
Feb 16, 2023 57.60 59.00 57.40 58.23 304,448 -0.50(-0.85%)
Feb 15, 2023 58.05 59.10 57.23 58.73 252,640 -0.49(-0.83%)
Feb 14, 2023 59.69 60.43 58.51 59.22 214,168 -1.12(-1.86%)
Feb 13, 2023 59.06 60.39 58.60 60.34 270,458 +1.15(+1.94%)
Feb 10, 2023 58.84 59.99 58.63 59.19 231,764 -0.11(-0.19%)
Feb 09, 2023 60.53 60.81 59.16 59.30 325,743 -0.59(-0.99%)
Feb 08, 2023 61.55 61.55 59.60 59.89 193,718 -1.86(-3.01%)
Feb 07, 2023 60.26 62.18 59.85 61.75 346,670 +0.75(+1.23%)
Feb 06, 2023 61.14 61.91 60.93 61.00 301,930 -0.91(-1.47%)
Feb 03, 2023 60.56 62.90 59.97 61.91 400,950 -1.30(-2.06%)
Feb 02, 2023 61.97 64.68 61.70 63.21 743,303 +2.30(+3.78%)
Feb 01, 2023 59.50 61.48 57.70 60.91 752,167 +1.11(+1.86%)
Jan 31, 2023 57.36 59.80 57.36 59.80 482,178 +3.03(+5.34%)
Jan 30, 2023 58.15 59.09 56.70 56.77 489,233 -2.14(-3.63%)
Jan 27, 2023 58.11 59.31 57.95 58.91 408,883 +0.59(+1.01%)
Jan 26, 2023 57.80 58.69 57.18 58.32 281,865 +0.89(+1.55%)
Jan 25, 2023 55.88 57.75 55.57 57.43 279,051 +0.86(+1.52%)
Jan 24, 2023 55.98 56.65 54.95 56.57 178,609 +0.85(+1.53%)
Jan 23, 2023 55.00 55.80 54.88 55.72 190,299 +0.73(+1.33%)
Jan 20, 2023 53.39 55.03 52.66 54.99 221,363 +1.85(+3.48%)
Jan 19, 2023 53.75 53.75 52.32 53.14 189,067 -1.07(-1.97%)
Jan 18, 2023 54.78 55.90 53.96 54.21 220,239 -0.03(-0.06%)
Jan 17, 2023 53.75 54.48 53.51 54.24 164,077 +0.25(+0.46%)
Jan 13, 2023 52.28 54.19 52.28 53.99 188,437 +0.88(+1.66%)
Jan 12, 2023 52.49 53.27 51.29 53.11 241,950 +0.54(+1.03%)
Jan 11, 2023 51.85 52.86 51.45 52.57 242,278 +1.41(+2.76%)
Jan 10, 2023 49.84 51.23 49.70 51.16 184,200 +0.89(+1.77%)
Jan 09, 2023 50.39 51.55 50.26 50.27 274,953 -0.10(-0.20%)
Jan 06, 2023 50.42 51.03 49.98 50.37 183,059 +0.44(+0.88%)
Jan 05, 2023 48.79 50.21 47.93 49.93 216,594 +0.38(+0.77%)
Jan 04, 2023 48.55 50.03 48.24 49.55 388,455 +2.38(+5.05%)
Jan 03, 2023 47.00 47.32 46.12 47.17 181,044 +0.99(+2.14%)
Dec 30, 2022 45.56 46.29 45.50 46.18 110,504 +0.07(+0.15%)
Dec 29, 2022 45.19 46.36 45.19 46.11 111,900 +1.24(+2.76%)
Dec 28, 2022 46.75 46.75 44.86 44.87 90,521 -1.67(-3.59%)
Dec 27, 2022 46.37 46.97 46.37 46.54 85,541 -0.31(-0.66%)
Dec 23, 2022 46.76 47.28 46.29 46.85 67,095 -0.27(-0.57%)
Dec 22, 2022 47.07 47.21 46.05 47.12 161,582 -0.31(-0.65%)
Dec 21, 2022 46.49 47.49 46.23 47.43 197,420 +1.80(+3.94%)
Dec 20, 2022 45.69 46.20 45.15 45.63 162,053 -0.41(-0.89%)
Dec 19, 2022 46.85 47.81 45.68 46.04 198,968 -1.06(-2.25%)
Dec 16, 2022 46.50 47.59 46.50 47.10 564,263 -0.38(-0.80%)
Dec 15, 2022 45.57 47.70 44.80 47.48 270,489 +0.93(+2.00%)
Dec 14, 2022 45.90 47.16 45.90 46.55 180,772 +0.73(+1.59%)
Dec 13, 2022 47.71 48.44 45.67 45.82 196,547 +0.81(+1.80%)
Dec 12, 2022 44.54 45.06 44.05 45.01 93,517 +0.63(+1.42%)
Dec 09, 2022 43.99 44.64 43.99 44.38 148,725 -0.22(-0.49%)
Dec 08, 2022 44.70 45.40 44.31 44.60 85,172 +0.15(+0.34%)
Dec 07, 2022 43.99 44.80 43.57 44.45 109,911 +0.88(+2.02%)
Dec 06, 2022 43.92 44.18 42.97 43.57 128,635 -0.35(-0.80%)
Dec 05, 2022 44.60 44.74 43.69 43.92 124,386 -1.68(-3.68%)
Dec 02, 2022 45.41 46.61 45.21 45.60 176,399 -0.89(-1.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.